JZR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.43	0.50	0.43	0.49	0.49	8.89%	130,609
Nov 27, 2025	0.47	0.47	0.44	0.45	0.45	-3.23%	129,829
Nov 26, 2025	0.45	0.47	0.44	0.47	0.47	5.68%	241,718
Nov 25, 2025	0.47	0.48	0.44	0.44	0.44	-1.12%	250,143
Nov 24, 2025	0.41	0.45	0.40	0.45	0.45	11.25%	466,264
Nov 21, 2025	0.46	0.46	0.40	0.40	0.40	-8.05%	855,729
Nov 20, 2025	0.52	0.52	0.44	0.44	0.44	-16.35%	659,073
Nov 19, 2025	0.55	0.58	0.52	0.52	0.52	4.00%	291,735
Nov 18, 2025	0.46	0.53	0.43	0.50	0.50	4.17%	135,517
Nov 17, 2025	0.49	0.50	0.48	0.48	0.48	-	96,670
Nov 14, 2025	0.49	0.50	0.46	0.48	0.48	-7.69%	19,510
Nov 13, 2025	0.57	0.57	0.50	0.52	0.52	-8.77%	82,343
Nov 12, 2025	0.48	0.58	0.48	0.57	0.57	14.00%	165,846
Nov 11, 2025	0.48	0.52	0.48	0.50	0.50	2.04%	54,363
Nov 10, 2025	0.51	0.55	0.47	0.49	0.49	-2.00%	378,512
Nov 7, 2025	0.51	0.51	0.48	0.50	0.50	-	165,600
Nov 6, 2025	0.47	0.51	0.46	0.50	0.50	11.11%	100,551
Nov 5, 2025	0.44	0.48	0.44	0.45	0.45	3.45%	138,378
Nov 4, 2025	0.50	0.50	0.43	0.44	0.44	-10.31%	93,667
Nov 3, 2025	0.52	0.54	0.47	0.49	0.49	-6.73%	18,110
Oct 31, 2025	0.58	0.58	0.50	0.52	0.52	-10.34%	236,230
Oct 30, 2025	0.58	0.58	0.58	0.58	0.58	5.45%	3,500
Oct 29, 2025	0.58	0.59	0.55	0.55	0.55	-1.79%	95,707
Oct 28, 2025	0.54	0.58	0.54	0.56	0.56	1.82%	59,300
Oct 27, 2025	0.60	0.61	0.53	0.55	0.55	-9.84%	207,842
Oct 24, 2025	0.61	0.65	0.60	0.61	0.61	-1.61%	122,891
Oct 23, 2025	0.58	0.74	0.56	0.62	0.62	10.71%	918,887
Oct 22, 2025	0.45	0.56	0.40	0.56	0.56	36.59%	680,874
Oct 21, 2025	0.44	0.50	0.41	0.41	0.41	-5.75%	434,409
Oct 20, 2025	0.48	0.48	0.43	0.44	0.44	-13.00%	986,762
Oct 17, 2025	0.52	0.57	0.45	0.50	0.50	-1.96%	1,042,231
Oct 16, 2025	0.43	0.84	0.43	0.51	0.51	45.71%	1,616,540
Oct 15, 2025	0.28	0.35	0.28	0.35	0.35	40.00%	248,214
Oct 14, 2025	0.24	0.25	0.24	0.25	0.25	6.38%	13,400
Oct 10, 2025	0.27	0.27	0.24	0.24	0.24	-12.96%	151,000
Oct 9, 2025	0.27	0.27	0.27	0.27	0.27	-5.26%	15,000
Oct 6, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	12,334
Oct 3, 2025	0.30	0.32	0.27	0.27	0.27	-6.90%	228,280
Oct 2, 2025	0.32	0.32	0.29	0.29	0.29	5.45%	10,000
Sep 30, 2025	0.30	0.30	0.28	0.28	0.28	-1.79%	24,200
Sep 29, 2025	0.29	0.29	0.28	0.28	0.28	3.70%	24,500
Sep 26, 2025	0.26	0.27	0.26	0.27	0.27	-	62,500
Sep 25, 2025	0.30	0.30	0.27	0.27	0.27	-6.90%	36,284
Sep 24, 2025	0.30	0.30	0.29	0.29	0.29	-	10,000
Sep 22, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	500
Sep 17, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	32,400
Sep 16, 2025	0.30	0.30	0.29	0.29	0.29	-9.38%	33,014
Sep 15, 2025	0.34	0.34	0.30	0.32	0.32	6.67%	88,500
Sep 12, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	51,000
Sep 11, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	47,000